Live Oak Bancshares Inc (LOB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -6.39238354301 | 29.41 | 29.55 | 27.49 | 195561 | 28.3944322 | CS |
| 4 | -0.12 | -0.433996383363 | 27.65 | 29.555 | 26.19 | 208206 | 27.85329414 | CS |
| 12 | -0.22 | -0.792792792793 | 27.75 | 29.555 | 22.68 | 317660 | 26.26173848 | CS |
| 26 | -15.67 | -36.2731481481 | 43.2 | 43.61 | 22.68 | 288595 | 29.25755613 | CS |
| 52 | -5.66 | -17.0533293161 | 33.19 | 50.57 | 22.68 | 243529 | 35.02542335 | CS |
| 156 | -2.72 | -8.99173553719 | 30.25 | 50.57 | 17.305 | 233884 | 32.86687543 | CS |
| 260 | -2.72 | -8.99173553719 | 30.25 | 50.57 | 17.305 | 233884 | 32.86687543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 27.53 | -0.5 | -1.78 | 27.68 | 28.075 | 27.49 | 159470 |
| 1750113600 | 28.03 | 0.18 | 0.65 | 28.26 | 28.39 | 27.95 | 146338 |
| 1749854400 | 27.85 | -0.88 | -3.06 | 28.26 | 28.3 | 27.54 | 192368 |
| 1749768000 | 28.73 | -0.45 | -1.54 | 28.91 | 28.91 | 28.51 | 179706 |
| 1749681600 | 29.18 | -0.16 | -0.55 | 29.41 | 29.55 | 29.04 | 299922 |
| 1749595200 | 29.34 | 0.78 | 2.73 | 28.78 | 29.555 | 28.66 | 251016 |
| 1749508800 | 28.56 | 0.35 | 1.24 | 28.55 | 28.88 | 28.23 | 188083 |
| 1749249600 | 28.21 | 0.94 | 3.45 | 27.64 | 28.25 | 27.43 | 196576 |
| 1749163200 | 27.27 | -0.24 | -0.87 | 27.55 | 27.57 | 27.17 | 173731 |
| 1749076800 | 27.51 | -0.2 | -0.72 | 27.62 | 27.745 | 27.35 | 179353 |
| 1748990400 | 27.71 | 0.44 | 1.61 | 27.23 | 27.81 | 26.98 | 154343 |
| 1748904000 | 27.27 | -0.18 | -0.66 | 27.34 | 27.44 | 26.77 | 186740 |
| 1748644800 | 27.45 | -0.46 | -1.65 | 27.77 | 27.775 | 27.3205 | 261342 |
| 1748558400 | 27.91 | 0.26 | 0.94 | 27.82 | 27.92 | 27.345 | 161396 |
| 1748472000 | 27.65 | -0.4 | -1.43 | 27.92 | 28.23 | 27.605 | 244136 |
| 1748385600 | 28.05 | 1.1 | 4.08 | 27.46 | 28.06 | 26.96 | 211698 |
| 1748040000 | 26.95 | -0.02 | -0.07 | 26.19 | 27.27 | 26.19 | 365486 |
| 1747953600 | 26.97 | 0.1 | 0.37 | 26.65 | 27.24 | 26.49 | 204273 |
| 1747867200 | 26.87 | -1.3 | -4.61 | 27.65 | 27.765 | 26.84 | 199936 |
| 1747780800 | 28.17 | 0.07 | 0.25 | 28.42 | 28.42 | 27.835 | 229487 |
| 1747694400 | 28.1 | -0.24 | -0.85 | 27.75 | 28.19 | 27.75 | 159748 |
| 1747435200 | 28.34 | 0.11 | 0.39 | 28.15 | 28.53 | 28.02 | 169153 |
| 1747348800 | 28.23 | -0.21 | -0.74 | 28.23 | 28.58 | 28.01 | 317639 |
| 1747262400 | 28.44 | -0.55 | -1.90 | 28.79 | 29.09 | 28.29 | 189888 |
| 1747176000 | 28.99 | 0.42 | 1.47 | 28.72 | 29.17 | 28.5 | 196228 |
| 1747089600 | 28.57 | 1.41 | 5.19 | 28.63 | 29.32 | 28.46 | 377053 |
| 1746830400 | 27.16 | 0.54 | 2.03 | 26.78 | 27.19 | 26.41 | 257306 |
| 1746744000 | 26.62 | 0.81 | 3.14 | 26.3 | 26.7 | 25.67 | 279038 |
| 1746657600 | 25.81 | 0.09 | 0.35 | 26.44 | 26.44 | 25.53 | 334017 |
| 1746571200 | 25.72 | -1.21 | -4.49 | 26.51 | 26.745 | 25.7 | 398505 |
| 1746484800 | 26.93 | -0.35 | -1.28 | 26.82 | 27.89 | 26.76 | 263357 |
| 1746225600 | 27.28 | 0.6 | 2.25 | 27.15 | 27.37 | 26.71 | 322027 |
| 1746139200 | 26.68 | 0.54 | 2.07 | 25.9 | 26.855 | 25.9 | 295095 |
| 1746052800 | 26.14 | -0.61 | -2.28 | 26.06 | 26.32 | 25.59 | 245556 |
| 1745966400 | 26.75 | -0.29 | -1.07 | 26.98 | 27.13 | 26.18 | 518303 |
| 1745880000 | 27.04 | 0.45 | 1.69 | 27.04 | 27.22 | 26.35 | 434135 |
| 1745620800 | 26.59 | 0.18 | 0.68 | 25.85 | 26.805 | 25.85 | 529697 |
| 1745534400 | 26.41 | 1.63 | 6.58 | 25.25 | 26.93 | 24.3 | 777707 |
| 1745448000 | 24.78 | -0.18 | -0.72 | 25.85 | 26.81 | 24.46 | 878979 |
| 1745361600 | 24.96 | 1.18 | 4.96 | 24.07 | 24.99 | 23.97 | 338733 |
| 1745275200 | 23.78 | -0.44 | -1.82 | 23.87 | 23.97 | 23.41 | 230995 |
| 1744929600 | 24.22 | 0.32 | 1.34 | 23.82 | 24.32 | 23.78 | 290769 |
| 1744843200 | 23.9 | 0.02 | 0.08 | 23.79 | 24.16 | 23.57 | 266509 |
| 1744756800 | 23.88 | 0.42 | 1.79 | 23.48 | 24.3575 | 23.48 | 370398 |
| 1744670400 | 23.46 | -0.02 | -0.09 | 23.97 | 23.98 | 22.97 | 364779 |
| 1744411200 | 23.48 | -0.27 | -1.14 | 23.34 | 23.83 | 22.86 | 321348 |
| 1744324800 | 23.75 | -1.96 | -7.62 | 24.98 | 25.32 | 22.76 | 454077 |
| 1744238400 | 25.71 | 2.54 | 10.96 | 22.82 | 26.11 | 22.68 | 543983 |
| 1744152000 | 23.17 | -0.41 | -1.74 | 24.58 | 24.65 | 22.8 | 614749 |
| 1744065600 | 23.58 | -0.77 | -3.16 | 23.54 | 25.565 | 23.07 | 534931 |
| 1743806400 | 24.35 | -0.39 | -1.58 | 23.51 | 24.45 | 22.995 | 540113 |
| 1743720000 | 24.74 | -2.54 | -9.31 | 25.9 | 26.1 | 24.6 | 458686 |
| 1743633600 | 27.28 | 0.44 | 1.64 | 26.43 | 27.29 | 26.38 | 400028 |
| 1743547200 | 26.84 | 0.18 | 0.68 | 26.41 | 26.855 | 26.18 | 256258 |
| 1743460800 | 26.66 | 0.09 | 0.34 | 26.2 | 26.84 | 26.06 | 347744 |
| 1743201600 | 26.57 | -1.12 | -4.04 | 27.73 | 27.96 | 26.34 | 303413 |
| 1743115200 | 27.69 | 0.44 | 1.61 | 27.28 | 27.9896 | 26.97 | 296400 |
| 1743028800 | 27.25 | -0.71 | -2.54 | 27.75 | 28.335 | 26.98 | 360653 |
| 1742942400 | 27.96 | 0.23 | 0.83 | 27.79 | 28.27 | 27.7 | 1373573 |
| 1742856000 | 27.73 | 0.39 | 1.43 | 28.01 | 28.0917 | 27.59 | 1235118 |
| 1742596800 | 27.34 | -0.06 | -0.22 | 27.22 | 27.74 | 27.01 | 313875 |
| 1742510400 | 27.4 | -0.14 | -0.51 | 27.02 | 28.085 | 26.96 | 411688 |
| 1742424000 | 27.54 | -0.75 | -2.65 | 28.27 | 28.34 | 26.5 | 1119944 |
| 1742337600 | 28.29 | -0.08 | -0.28 | 28.36 | 28.56 | 28.01 | 240386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
